Indicators

Alcoa Corp (NY: AA )

41.22 +1.07 (+2.67%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	33.16	33.88	33.78	33.71	6,162,011	+0.58(+1.75%)
Mar 27, 2024	31.64	33.15	31.59	33.13	6,449,475	+1.63(+5.16%)
Mar 26, 2024	32.24	32.24	31.15	31.50	3,772,243	-0.28(-0.88%)
Mar 25, 2024	31.49	32.22	31.42	31.78	4,756,015	+0.46(+1.47%)
Mar 22, 2024	30.92	31.45	30.77	31.32	4,345,504	+0.05(+0.16%)
Mar 21, 2024	31.63	32.05	30.97	31.27	5,608,308	+0.00(+0.00%)
Mar 20, 2024	29.56	31.80	29.45	31.27	7,464,927	+1.68(+5.66%)
Mar 19, 2024	30.23	30.40	28.65	29.60	9,910,204	-1.36(-4.38%)
Mar 18, 2024	30.86	31.58	30.72	30.95	6,861,074	+0.59(+1.94%)
Mar 15, 2024	29.83	30.69	29.57	30.37	8,472,800	+0.42(+1.40%)
Mar 14, 2024	30.31	30.58	29.54	29.95	5,692,365	-0.54(-1.77%)
Mar 13, 2024	29.96	31.10	29.91	30.49	6,715,683	+0.77(+2.58%)
Mar 12, 2024	30.53	30.68	29.14	29.72	6,153,601	-0.70(-2.30%)
Mar 11, 2024	29.51	30.72	29.41	30.42	6,296,227	+0.64(+2.14%)
Mar 08, 2024	30.31	30.57	29.20	29.78	6,553,679	-0.02(-0.07%)
Mar 07, 2024	28.79	30.03	28.79	29.80	7,755,901	+1.65(+5.85%)
Mar 06, 2024	27.60	28.66	26.83	28.15	6,347,471	+1.31(+4.87%)
Mar 05, 2024	26.98	27.14	26.51	26.84	5,717,790	-0.57(-2.07%)
Mar 04, 2024	27.43	27.48	26.97	27.41	3,962,295	-0.10(-0.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.